Musashi Seimitsuindustry Co Ltd (67X)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.877192982456 | 22.8 | 24.4 | 22.6 | 189 | 23.3664465 | DE |
| 4 | -1.4 | -5.73770491803 | 24.4 | 24.6 | 22.6 | 2562 | 23.21808483 | DE |
| 12 | 9 | 64.2857142857 | 14 | 25.6 | 14 | 1118 | 23.12246997 | DE |
| 26 | 10.9 | 90.0826446281 | 12.1 | 25.6 | 11.7 | 1060 | 22.66249857 | DE |
| 52 | 13.0500001 | 131.155781218 | 9.9499999 | 25.6 | 9.6 | 911 | 21.62605299 | DE |
| 156 | 12.2 | 112.962962963 | 10.8 | 25.6 | 9.3 | 794 | 21.44229464 | DE |
| 260 | 12.2 | 112.962962963 | 10.8 | 25.6 | 9.3 | 794 | 21.44229464 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1737667620 | 24.2 | -0.2 | -0.82 | 24 | 24.2 | 24 | 287 |
| 1737581220 | 24.4 | 1.8 | 7.96 | 24.4 | 24.4 | 24.4 | 45 |
| 1737494820 | 22.6 | -0.2 | -0.88 | 22.6 | 22.6 | 22.6 | 225 |
| 1737408420 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1737149220 | 22.8 | -0.8 | -3.39 | 22.8 | 22.8 | 22.8 | 200 |
| 1737062820 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 630 |
| 1736976420 | 23.6 | 0.2 | 0.85 | 23.6 | 23.6 | 23.6 | 624 |
| 1736890020 | 23.4 | 0.2 | 0.86 | 23.4 | 23.4 | 23.4 | 430 |
| 1736803620 | 23.2 | 0.2 | 0.87 | 23.2 | 23.2 | 23.2 | 1 |
| 1736544420 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1736458020 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1736371620 | 23 | -0.2 | -0.86 | 23.2 | 23.2 | 23 | 801 |
| 1736285220 | 23.2 | -1.4 | -5.69 | 23.4 | 23.4 | 22.6 | 27499 |
| 1736198820 | 24.6 | 0.2 | 0.82 | 24.6 | 24.6 | 24.6 | 1 |
| 1735939620 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1735853220 | 24.4 | 1.8 | 7.96 | 24.4 | 24.4 | 24.4 | 1 |
| 1735594020 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1735334820 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1734989220 | 22.6 | -2.8 | -11.02 | 22.6 | 22.6 | 22.6 | 250 |
| 1734730020 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1734643620 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1734557220 | 25.4 | 0.2 | 0.79 | 25.4 | 25.4 | 25.4 | 5 |
| 1734470820 | 25.2 | 0.2 | 0.80 | 25.2 | 25.2 | 25.2 | 32 |
| 1734384420 | 25 | -0.6 | -2.34 | 25 | 25 | 25 | 60 |
| 1734125220 | 25.6 | 0.6 | 2.40 | 25.6 | 25.6 | 25.6 | 50 |
| 1734038820 | 25 | 0 | 0.00 | 25 | 25 | 25 | 200 |
| 1733952420 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1733866020 | 25 | -0.6 | -2.34 | 25 | 25 | 25 | 153 |
| 1733779620 | 25.6 | 0.6 | 2.40 | 25.6 | 25.6 | 25.6 | 390 |
| 1733520420 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1733434020 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1733347620 | 25 | 2.4 | 10.62 | 24.2 | 25 | 24.2 | 300 |
| 1733261220 | 22.6 | 2 | 9.71 | 21.8 | 22.6 | 21.8 | 275 |
| 1733174820 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1732915620 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1732829220 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1732742820 | 20.6 | -0.2 | -0.96 | 20.6 | 20.6 | 20.6 | 400 |
| 1732656420 | 20.8 | -0.6 | -2.80 | 20.8 | 20.8 | 20.8 | 14 |
| 1732570020 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1732310820 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1732224420 | 21.399999 | 0.6 | 2.88 | 21.399999 | 21.399999 | 21.399999 | 5 |
| 1732138020 | 20.8 | 0.8 | 4.00 | 20.8 | 20.8 | 20.8 | 20 |
| 1732051620 | 20 | 1 | 5.26 | 20 | 20 | 20 | 52 |
| 1731965220 | 19 | 0.1 | 0.53 | 18.8 | 19 | 18.8 | 286 |
| 1731705960 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1731619560 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1731533160 | 18.899999 | 4.8 | 34.04 | 18.899999 | 18.899999 | 18.899999 | 15 |
| 1731446820 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1731360420 | 14.1 | 2.4 | 20.51 | 14 | 14.1 | 14 | 296 |
| 1731049200 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1730962800 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1730876400 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1730790000 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1730703600 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1730444400 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1730358000 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1730271600 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1730185200 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1730098800 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1729839600 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
